BlackRock Science and Technology Trust (NY: BST )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	35.04	35.18	34.70	34.71	94,420	-0.29(-0.83%)
Apr 29, 2024	35.07	35.24	34.77	35.00	84,896	+0.09(+0.26%)
Apr 26, 2024	34.47	35.03	34.38	34.91	78,726	+0.82(+2.41%)
Apr 25, 2024	33.75	34.19	33.51	34.09	48,126	+0.04(+0.12%)
Apr 24, 2024	34.55	34.55	34.02	34.05	68,021	-0.12(-0.35%)
Apr 23, 2024	33.72	34.56	33.65	34.17	124,953	+0.60(+1.79%)
Apr 22, 2024	33.05	33.73	33.05	33.57	99,047	+0.60(+1.82%)
Apr 19, 2024	33.71	33.91	32.94	32.97	148,703	-0.99(-2.92%)
Apr 18, 2024	34.19	34.38	33.95	33.96	71,089	-0.29(-0.85%)
Apr 17, 2024	34.82	34.97	34.25	34.25	92,083	-0.47(-1.35%)
Apr 16, 2024	34.54	34.83	34.54	34.72	61,585	+0.11(+0.32%)
Apr 15, 2024	35.52	35.70	34.57	34.61	124,565	-0.77(-2.18%)
Apr 12, 2024	35.84	35.84	35.34	35.38	95,266	-0.66(-1.83%)
Apr 11, 2024	35.65	36.10	35.49	36.04	95,289	+0.66(+1.85%)
Apr 10, 2024	35.40	35.67	35.26	35.38	112,300	-0.21(-0.59%)
Apr 09, 2024	35.74	35.94	35.38	35.59	91,459	-0.02(-0.06%)
Apr 08, 2024	35.97	35.97	35.61	35.61	90,095	-0.24(-0.66%)
Apr 05, 2024	35.46	36.00	35.46	35.85	71,165	+0.43(+1.21%)
Apr 04, 2024	36.21	36.36	35.35	35.42	123,425	-0.47(-1.30%)
Apr 03, 2024	35.63	36.15	35.63	35.89	97,932	+0.06(+0.17%)
Apr 02, 2024	35.80	36.15	35.59	35.83	95,045	-0.23(-0.63%)
Apr 01, 2024	36.75	36.97	36.02	36.06	152,967	-0.61(-1.65%)
Mar 28, 2024	36.58	36.87	36.58	36.67	145,874	+0.10(+0.27%)
Mar 27, 2024	36.60	36.61	36.14	36.57	100,985	+0.16(+0.44%)
Mar 26, 2024	36.70	36.75	36.39	36.41	93,462	-0.20(-0.54%)
Mar 25, 2024	36.44	36.70	36.38	36.61	60,975	-0.07(-0.19%)
Mar 22, 2024	36.52	36.68	36.29	36.68	71,451	+0.24(+0.65%)
Mar 21, 2024	36.60	36.67	36.16	36.44	83,940	+0.14(+0.38%)
Mar 20, 2024	35.66	36.30	35.66	36.30	97,095	+0.47(+1.30%)
Mar 19, 2024	35.67	35.88	35.34	35.83	116,275	+0.03(+0.08%)
Mar 18, 2024	36.14	36.16	35.77	35.80	73,957	-0.09(-0.25%)
Mar 15, 2024	36.10	36.35	35.86	35.89	72,641	-0.46(-1.26%)
Mar 14, 2024	36.77	36.82	36.27	36.35	80,550	-0.30(-0.81%)
Mar 13, 2024	36.68	36.77	36.33	36.65	86,055	+0.00(+0.00%)
Mar 12, 2024	36.60	36.77	36.54	36.65	146,340	+0.10(+0.27%)
Mar 11, 2024	36.57	36.70	36.45	36.55	91,675	-0.22(-0.59%)
Mar 08, 2024	36.83	36.99	36.52	36.76	94,444	-0.01(-0.03%)
Mar 07, 2024	36.92	37.09	36.65	36.77	123,073	+0.32(+0.87%)
Mar 06, 2024	36.59	36.61	36.25	36.46	52,078	+0.22(+0.60%)
Mar 05, 2024	35.81	36.63	35.81	36.24	105,849	-0.56(-1.53%)
Mar 04, 2024	36.89	36.99	36.79	36.80	73,489	+0.06(+0.16%)
Mar 01, 2024	36.37	36.85	36.30	36.74	64,224	+0.45(+1.25%)
Feb 29, 2024	36.55	36.63	36.22	36.29	101,607	-0.21(-0.57%)
Feb 28, 2024	36.52	36.69	36.49	36.50	87,110	-0.26(-0.70%)
Feb 27, 2024	36.43	36.79	36.33	36.75	79,470	+0.51(+1.42%)
Feb 26, 2024	36.17	36.34	36.10	36.24	71,007	+0.17(+0.46%)
Feb 23, 2024	36.09	36.22	35.91	36.07	82,672	+0.22(+0.61%)
Feb 22, 2024	36.15	36.42	35.79	35.86	192,164	+0.13(+0.36%)
Feb 21, 2024	35.37	35.81	35.20	35.73	107,615	+0.15(+0.42%)
Feb 20, 2024	36.03	36.17	35.52	35.58	149,645	-0.59(-1.64%)
Feb 16, 2024	37.02	37.05	36.05	36.17	136,075	-0.91(-2.45%)
Feb 15, 2024	36.99	37.09	36.71	37.08	94,249	+0.08(+0.21%)
Feb 14, 2024	36.73	37.10	36.71	37.00	80,040	+0.55(+1.52%)
Feb 13, 2024	36.53	36.66	36.27	36.45	173,292	-0.56(-1.51%)
Feb 12, 2024	36.72	37.19	36.66	37.01	140,725	+0.48(+1.31%)
Feb 09, 2024	36.24	36.62	36.17	36.53	117,860	+0.40(+1.11%)
Feb 08, 2024	35.76	36.15	35.76	36.13	74,146	+0.41(+1.15%)
Feb 07, 2024	35.76	36.01	35.65	35.71	100,056	+0.21(+0.58%)
Feb 06, 2024	35.27	35.51	35.17	35.51	74,052	+0.31(+0.89%)
Feb 05, 2024	35.12	35.25	34.89	35.19	118,810	+0.10(+0.28%)
Feb 02, 2024	35.74	35.76	35.08	35.10	213,760	-0.62(-1.73%)
Feb 01, 2024	34.90	35.73	34.90	35.71	148,922	+0.85(+2.45%)
Jan 31, 2024	35.17	35.19	34.80	34.86	177,352	-0.30(-0.86%)
Jan 30, 2024	35.17	35.29	35.13	35.16	105,855	+0.09(+0.25%)
Jan 29, 2024	34.83	35.13	34.83	35.08	110,877	+0.29(+0.84%)
Jan 26, 2024	34.54	34.80	34.39	34.78	125,656	+0.22(+0.62%)
Jan 25, 2024	34.54	34.72	34.50	34.57	82,423	+0.12(+0.34%)
Jan 24, 2024	34.09	34.53	33.99	34.45	146,227	+0.50(+1.47%)
Jan 23, 2024	33.90	33.98	33.80	33.95	70,892	+0.08(+0.23%)
Jan 22, 2024	34.02	34.05	33.85	33.87	130,126	-0.01(-0.03%)
Jan 19, 2024	33.79	33.92	33.64	33.88	139,383	+0.28(+0.85%)
Jan 18, 2024	33.61	33.79	33.52	33.60	91,662	+0.09(+0.26%)
Jan 17, 2024	33.61	33.63	33.41	33.51	87,636	-0.17(-0.49%)
Jan 16, 2024	33.49	33.75	33.43	33.68	122,058	+0.00(+0.00%)
Jan 12, 2024	33.69	33.71	33.43	33.68	90,452	+0.22(+0.64%)
Jan 11, 2024	33.52	33.61	33.12	33.46	81,533	+0.07(+0.21%)
Jan 10, 2024	33.12	33.45	33.12	33.39	117,531	+0.31(+0.94%)
Jan 09, 2024	32.94	33.12	32.72	33.08	120,626	+0.02(+0.06%)
Jan 08, 2024	32.48	33.07	32.42	33.06	126,129	+0.80(+2.47%)
Jan 05, 2024	32.24	32.46	32.17	32.26	80,355	+0.15(+0.45%)
Jan 04, 2024	31.92	32.26	31.92	32.12	91,688	+0.10(+0.30%)
Jan 03, 2024	32.10	32.27	32.01	32.02	123,434	-0.29(-0.90%)
Jan 02, 2024	32.60	32.60	32.10	32.31	152,627	-0.43(-1.31%)
Dec 29, 2023	33.07	33.21	32.72	32.74	204,323	-0.38(-1.15%)
Dec 28, 2023	33.26	33.44	33.12	33.12	85,466	-0.08(-0.23%)
Dec 27, 2023	33.46	33.52	33.18	33.20	77,691	-0.10(-0.29%)
Dec 26, 2023	33.51	33.54	33.29	33.29	125,159	-0.04(-0.12%)
Dec 22, 2023	33.41	33.56	33.27	33.33	130,987	+0.05(+0.15%)
Dec 21, 2023	33.28	33.31	33.04	33.28	84,773	+0.28(+0.85%)
Dec 20, 2023	33.36	33.58	32.97	33.00	161,328	-0.31(-0.93%)
Dec 19, 2023	33.27	33.46	33.05	33.31	109,418	+0.19(+0.59%)
Dec 18, 2023	32.97	33.31	32.91	33.12	143,498	+0.13(+0.38%)
Dec 15, 2023	33.39	33.39	32.93	32.99	111,489	-0.42(-1.25%)
Dec 14, 2023	33.44	33.44	33.14	33.41	168,466	+0.18(+0.53%)
Dec 13, 2023	33.31	33.46	33.02	33.24	173,034	-0.06(-0.17%)
Dec 12, 2023	33.33	33.42	33.12	33.29	173,503	+0.10(+0.29%)
Dec 11, 2023	32.91	33.34	32.89	33.20	117,723	+0.23(+0.70%)
Dec 08, 2023	32.87	32.98	32.77	32.97	79,946	+0.09(+0.26%)
Dec 07, 2023	32.57	32.94	32.50	32.88	73,208	+0.38(+1.16%)
Dec 06, 2023	32.85	32.96	32.50	32.50	83,954	-0.27(-0.82%)
Dec 05, 2023	32.37	32.77	32.37	32.77	89,777	+0.18(+0.56%)
Dec 04, 2023	32.63	32.80	32.46	32.59	70,192	-0.32(-0.97%)
Dec 01, 2023	32.84	32.97	32.69	32.91	87,072	+0.07(+0.21%)
Nov 30, 2023	33.30	33.30	32.74	32.84	111,201	-0.39(-1.16%)
Nov 29, 2023	33.02	33.23	32.96	33.23	77,620	+0.40(+1.21%)
Nov 28, 2023	32.63	32.99	32.63	32.83	92,087	+0.15(+0.47%)
Nov 27, 2023	32.62	32.76	32.50	32.68	92,160	+0.07(+0.21%)
Nov 24, 2023	32.53	32.64	32.44	32.61	39,676	+0.16(+0.51%)
Nov 22, 2023	32.98	33.25	32.44	32.44	152,625	-0.42(-1.29%)
Nov 21, 2023	32.94	32.95	32.74	32.87	60,776	-0.11(-0.32%)
Nov 20, 2023	32.70	33.10	32.64	32.98	129,921	+0.27(+0.83%)
Nov 17, 2023	32.45	32.72	32.44	32.70	68,902	+0.21(+0.65%)
Nov 16, 2023	32.30	32.64	32.30	32.49	89,768	+0.21(+0.66%)
Nov 15, 2023	32.42	32.51	32.26	32.28	73,406	+0.01(+0.03%)
Nov 14, 2023	32.15	32.53	32.09	32.27	131,529	+0.47(+1.49%)
Nov 13, 2023	31.62	32.01	31.53	31.80	58,039	+0.08(+0.24%)
Nov 10, 2023	31.72	31.90	31.60	31.72	87,223	+0.18(+0.58%)
Nov 09, 2023	32.03	32.16	31.54	31.54	98,869	-0.57(-1.79%)
Nov 08, 2023	31.99	32.16	31.80	32.11	104,465	+0.17(+0.54%)
Nov 07, 2023	31.70	32.02	31.49	31.94	87,631	+0.15(+0.48%)
Nov 06, 2023	32.01	32.01	31.47	31.79	110,576	+0.06(+0.18%)
Nov 03, 2023	31.17	31.84	31.11	31.73	86,525	+0.47(+1.50%)
Nov 02, 2023	30.59	31.42	30.45	31.26	110,284	+1.01(+3.33%)
Nov 01, 2023	29.60	30.26	29.44	30.25	96,375	+0.92(+3.14%)
Oct 31, 2023	29.18	29.58	29.08	29.33	102,268	+0.23(+0.79%)
Oct 30, 2023	28.63	29.12	28.61	29.10	113,925	+0.51(+1.78%)
Oct 27, 2023	28.73	28.90	28.49	28.60	100,950	+0.11(+0.40%)
Oct 26, 2023	28.69	29.06	28.39	28.48	132,401	-0.45(-1.56%)
Oct 25, 2023	29.73	29.77	28.86	28.93	121,814	-0.62(-2.11%)
Oct 24, 2023	29.46	29.77	29.33	29.55	90,036	+0.23(+0.78%)
Oct 23, 2023	29.14	29.60	28.90	29.32	114,109	+0.09(+0.30%)
Oct 20, 2023	29.85	29.92	29.23	29.24	84,781	-0.55(-1.83%)
Oct 19, 2023	29.98	30.21	29.71	29.78	132,926	-0.09(-0.29%)
Oct 18, 2023	30.45	30.45	29.82	29.87	120,731	-0.46(-1.52%)
Oct 17, 2023	30.52	30.69	30.23	30.33	109,600	-0.29(-0.94%)
Oct 16, 2023	30.31	30.76	30.31	30.62	104,740	+0.23(+0.76%)
Oct 13, 2023	31.04	31.27	30.37	30.39	94,957	-0.68(-2.19%)
Oct 12, 2023	31.14	31.49	30.80	31.07	117,714	-0.11(-0.37%)
Oct 11, 2023	31.04	31.18	30.84	31.18	76,411	+0.14(+0.46%)
Oct 10, 2023	30.90	31.24	30.80	31.04	60,872	+0.17(+0.55%)
Oct 09, 2023	30.56	30.93	30.41	30.87	82,702	+0.04(+0.12%)
Oct 06, 2023	29.84	30.86	29.84	30.83	109,821	+0.75(+2.50%)
Oct 05, 2023	30.16	30.16	29.76	30.08	64,714	+0.02(+0.06%)
Oct 04, 2023	29.65	30.06	29.62	30.06	102,168	+0.47(+1.57%)
Oct 03, 2023	30.21	30.28	29.49	29.59	109,502	-0.63(-2.08%)
Oct 02, 2023	29.86	30.25	29.86	30.22	110,274	+0.35(+1.18%)
Sep 29, 2023	29.91	29.96	29.61	29.87	213,835	+0.36(+1.22%)
Sep 28, 2023	29.24	29.63	29.10	29.51	96,782	+0.27(+0.91%)
Sep 27, 2023	29.20	29.41	29.02	29.24	110,113	+0.13(+0.46%)
Sep 26, 2023	29.53	29.53	29.05	29.11	115,132	-0.50(-1.70%)
Sep 25, 2023	29.43	29.62	29.45	29.61	119,368	+0.13(+0.45%)
Sep 22, 2023	29.61	29.71	29.40	29.48	103,997	+0.11(+0.39%)
Sep 21, 2023	29.67	29.94	29.34	29.37	158,270	-0.54(-1.81%)
Sep 20, 2023	30.35	30.36	29.89	29.91	125,462	-0.22(-0.73%)
Sep 19, 2023	30.19	30.30	29.99	30.13	88,028	-0.14(-0.47%)
Sep 18, 2023	30.17	30.39	30.16	30.27	101,740	+0.01(+0.03%)
Sep 15, 2023	30.45	30.45	30.01	30.26	141,915	-0.14(-0.47%)
Sep 14, 2023	30.77	30.96	30.37	30.40	125,366	-0.33(-1.08%)
Sep 13, 2023	31.10	31.14	30.68	30.74	104,212	-0.25(-0.79%)
Sep 12, 2023	31.28	31.42	30.96	30.98	79,794	-0.44(-1.41%)
Sep 11, 2023	31.50	31.50	31.28	31.42	53,663	+0.08(+0.24%)
Sep 08, 2023	31.37	31.52	31.22	31.35	70,979	+0.16(+0.51%)
Sep 07, 2023	31.33	31.33	31.06	31.19	63,466	-0.27(-0.87%)
Sep 06, 2023	31.59	31.79	31.38	31.46	65,597	-0.31(-0.98%)
Sep 05, 2023	31.53	31.80	31.43	31.77	61,277	+0.08(+0.24%)
Sep 01, 2023	32.16	32.19	31.64	31.70	71,389	-0.14(-0.44%)
Aug 31, 2023	31.82	31.90	31.57	31.84	98,199	+0.49(+1.57%)
Aug 30, 2023	31.15	31.46	31.02	31.35	79,987	+0.22(+0.70%)
Aug 29, 2023	30.54	31.21	30.45	31.13	102,134	+0.65(+2.14%)
Aug 28, 2023	30.49	30.51	30.31	30.48	52,703	+0.17(+0.56%)
Aug 25, 2023	30.16	30.67	30.02	30.31	65,605	+0.17(+0.56%)
Aug 24, 2023	30.92	31.03	30.14	30.14	73,519	-0.61(-1.99%)
Aug 23, 2023	30.49	30.84	30.44	30.75	65,932	+0.32(+1.05%)
Aug 22, 2023	30.66	30.66	30.36	30.43	81,836	+0.05(+0.16%)
Aug 21, 2023	30.15	30.43	29.99	30.39	118,322	+0.28(+0.94%)
Aug 18, 2023	29.81	30.24	29.73	30.10	110,864	-0.03(-0.09%)
Aug 17, 2023	30.88	31.30	30.08	30.13	134,708	-0.73(-2.35%)
Aug 16, 2023	31.27	31.36	30.77	30.86	121,122	-0.50(-1.59%)
Aug 15, 2023	31.68	31.68	31.32	31.36	59,118	-0.32(-1.01%)
Aug 14, 2023	31.35	31.73	31.22	31.68	84,973	+0.23(+0.72%)
Aug 11, 2023	31.41	31.68	31.40	31.45	141,651	-0.36(-1.12%)
Aug 10, 2023	32.06	32.29	31.69	31.81	113,955	-0.17(-0.53%)
Aug 09, 2023	32.37	32.40	31.72	31.98	110,752	-0.28(-0.87%)
Aug 08, 2023	32.01	32.58	31.96	32.26	104,101	-0.02(-0.06%)
Aug 07, 2023	32.02	32.28	31.87	32.28	78,721	+0.52(+1.62%)
Aug 04, 2023	31.99	32.21	31.72	31.76	92,015	-0.16(-0.50%)
Aug 03, 2023	31.85	32.17	31.78	31.92	98,490	-0.15(-0.47%)
Aug 02, 2023	32.74	32.74	32.03	32.07	131,235	-0.95(-2.87%)
Aug 01, 2023	32.82	33.02	32.73	33.02	86,750	+0.19(+0.57%)
Jul 31, 2023	32.78	33.00	32.70	32.83	91,687	+0.10(+0.31%)
Jul 28, 2023	32.13	32.73	32.13	32.73	109,197	+0.67(+2.10%)
Jul 27, 2023	32.43	32.55	31.94	32.05	73,042	+0.03(+0.09%)
Jul 26, 2023	32.24	32.24	31.87	32.02	111,942	-0.13(-0.41%)
Jul 25, 2023	32.10	32.35	32.10	32.16	69,118	+0.05(+0.15%)
Jul 24, 2023	32.17	32.26	32.04	32.11	87,708	-0.10(-0.32%)
Jul 21, 2023	32.25	32.48	32.17	32.21	76,534	-0.06(-0.17%)
Jul 20, 2023	32.81	32.87	32.19	32.27	141,085	-0.67(-2.05%)
Jul 19, 2023	33.05	33.14	32.83	32.94	75,669	+0.01(+0.03%)
Jul 18, 2023	32.47	32.97	32.35	32.93	116,374	+0.27(+0.83%)
Jul 17, 2023	32.28	32.70	32.27	32.66	65,766	+0.38(+1.19%)
Jul 14, 2023	32.58	32.59	32.21	32.28	83,607	-0.07(-0.20%)
Jul 13, 2023	32.09	32.37	31.99	32.34	76,416	+0.50(+1.56%)
Jul 12, 2023	32.23	32.23	31.62	31.85	184,380	-0.01(-0.03%)
Jul 11, 2023	31.85	31.99	31.80	31.86	108,937	-0.04(-0.12%)
Jul 10, 2023	31.97	32.05	31.80	31.89	102,339	-0.11(-0.35%)
Jul 07, 2023	31.61	32.15	31.61	32.00	79,360	+0.33(+1.06%)
Jul 06, 2023	32.02	32.03	31.43	31.67	83,663	-0.36(-1.13%)
Jul 05, 2023	32.13	32.36	32.02	32.03	83,824	-0.09(-0.29%)
Jul 03, 2023	32.07	32.25	32.03	32.13	82,228	+0.10(+0.32%)
Jun 30, 2023	32.21	32.21	31.98	32.02	159,210	+0.17(+0.53%)
Jun 29, 2023	31.87	32.31	31.76	31.86	109,824	+0.12(+0.38%)
Jun 28, 2023	31.50	31.74	31.39	31.73	117,224	+0.38(+1.22%)
Jun 27, 2023	31.04	31.46	30.96	31.35	83,501	+0.46(+1.47%)
Jun 26, 2023	31.26	31.35	30.90	30.90	84,282	-0.16(-0.51%)
Jun 23, 2023	31.34	31.34	30.97	31.06	88,956	-0.33(-1.07%)
Jun 22, 2023	30.94	31.39	30.92	31.39	80,118	+0.32(+1.02%)
Jun 21, 2023	31.43	31.48	31.07	31.07	81,819	-0.42(-1.33%)
Jun 20, 2023	31.57	31.81	31.45	31.49	138,855	-0.07(-0.24%)
Jun 16, 2023	32.28	32.28	31.55	31.57	140,291	-0.44(-1.37%)
Jun 15, 2023	31.65	32.08	31.41	32.00	116,464	+3.24(+11.28%)
May 08, 2023	28.58	28.86	28.47	28.76	89,584	+0.16(+0.58%)
May 05, 2023	28.29	28.68	28.29	28.60	75,473	+0.57(+2.02%)
May 04, 2023	28.29	28.37	28.03	28.03	60,344	-0.24(-0.84%)
May 03, 2023	28.47	28.71	28.21	28.27	107,066	-0.20(-0.71%)
May 02, 2023	29.02	29.06	28.47	28.47	80,204	-0.38(-1.30%)